Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 46.01 | 46.01 | 46.01 | 569 | +1.76(+3.98%) | |
Apr 24, 2018 | 44.25 | 44.25 | 44.25 | 108 | +3.50(+8.59%) | |
Apr 16, 2018 | 40.75 | 40.75 | 40.75 | 760 | +4.15(+11.34%) | |
Mar 23, 2018 | 36.60 | 36.60 | 36.60 | 246 | -4.53(-11.01%) | |
Mar 15, 2018 | 41.13 | 41.13 | 41.13 | 578 | +1.23(+3.08%) | |
Mar 14, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 574 | +0.00(+0.00%) |
Mar 13, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 102 | -1.10(-2.68%) |
Mar 08, 2018 | 41.00 | 41.00 | 41.00 | 1,416 | +0.40(+0.99%) | |
Mar 05, 2018 | 40.60 | 40.60 | 40.60 | 3,421 | +0.10(+0.25%) | |
Mar 01, 2018 | 40.50 | 40.50 | 40.50 | 409 | +0.18(+0.43%) | |
Feb 22, 2018 | 40.32 | 40.32 | 40.32 | 203 | -0.68(-1.65%) | |
Feb 21, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 1,148 | -0.50(-1.20%) |
Feb 15, 2018 | 41.50 | 41.50 | 41.50 | 4,794 | +0.00(+0.00%) | |
Feb 13, 2018 | 41.50 | 41.50 | 41.50 | 396 | +1.00(+2.47%) | |
Feb 12, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 705 | -1.46(-3.48%) |
Feb 08, 2018 | 41.96 | 41.96 | 41.96 | 1,342 | +0.46(+1.11%) | |
Feb 07, 2018 | 41.20 | 41.50 | 41.20 | 41.50 | 456 | -0.60(-1.43%) |
Feb 06, 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 625 | -0.40(-0.94%) |
Feb 05, 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 192 | -5.00(-10.53%) |
Jan 31, 2018 | 47.50 | 47.50 | 47.50 | 841 | +6.00(+14.46%) | |
Jan 30, 2018 | 43.04 | 43.04 | 41.50 | 41.50 | 9,872 | -3.75(-8.29%) |
Jan 22, 2018 | 45.25 | 45.25 | 45.25 | 246 | +1.45(+3.31%) | |
Jan 17, 2018 | 43.80 | 43.80 | 43.80 | 633 | +1.30(+3.06%) | |
Jan 10, 2018 | 42.50 | 42.50 | 42.50 | 605 | +0.75(+1.80%) | |
Jan 05, 2018 | 41.75 | 41.75 | 41.75 | 3,039 | -2.65(-5.97%) | |
Dec 29, 2017 | 44.40 | 44.40 | 44.40 | 248 | +2.40(+5.71%) | |
Dec 28, 2017 | 42.00 | 42.00 | 42.00 | 42.00 | 1,606 | -0.50(-1.18%) |
Dec 27, 2017 | 50.00 | 50.00 | 42.50 | 42.50 | 615 | +0.45(+1.07%) |
Dec 26, 2017 | 42.05 | 42.05 | 42.05 | 42.05 | 2,195 | +0.35(+0.84%) |
Dec 21, 2017 | 41.70 | 41.70 | 41.70 | 169 | -0.29(-0.69%) | |
Dec 20, 2017 | 41.99 | 41.99 | 41.99 | 41.99 | 652 | -1.43(-3.30%) |
Dec 19, 2017 | 43.55 | 43.55 | 43.42 | 43.42 | 4,243 | +0.42(+0.99%) |
Dec 15, 2017 | 43.00 | 43.00 | 43.00 | 427 | +1.50(+3.61%) | |
Dec 08, 2017 | 41.50 | 41.50 | 41.50 | 1,606 | -1.00(-2.35%) | |
Dec 07, 2017 | 42.86 | 42.86 | 42.50 | 42.50 | 3,119 | -0.50(-1.16%) |
Nov 17, 2017 | 43.00 | 43.00 | 43.00 | 509 | -1.34(-3.01%) | |
Nov 15, 2017 | 44.34 | 44.34 | 44.34 | 63 | -1.66(-3.62%) | |
Nov 06, 2017 | 46.00 | 46.00 | 46.00 | 602 | +0.25(+0.55%) | |
Nov 02, 2017 | 45.75 | 45.75 | 45.75 | 960 | -0.50(-1.08%) | |
Nov 01, 2017 | 46.25 | 46.25 | 46.25 | 46.25 | 413 | +1.00(+2.21%) |
Oct 31, 2017 | 49.00 | 49.00 | 45.25 | 45.25 | 1,365 | +4.25(+10.37%) |
Oct 23, 2017 | 41.00 | 41.00 | 41.00 | 337 | +0.20(+0.49%) | |
Oct 18, 2017 | 40.80 | 40.80 | 40.80 | 143 | -0.70(-1.69%) | |
Oct 13, 2017 | 41.50 | 41.50 | 41.50 | 27 | +1.10(+2.72%) | |
Oct 11, 2017 | 40.40 | 40.40 | 40.40 | 238 | +0.00(+0.00%) | |
Oct 06, 2017 | 40.40 | 40.40 | 40.40 | 287 | -0.40(-0.98%) | |
Oct 05, 2017 | 40.80 | 40.80 | 40.80 | 40.80 | 768 | +0.80(+2.00%) |
Sep 27, 2017 | 40.00 | 40.00 | 40.00 | 15 | -0.60(-1.47%) | |
Sep 25, 2017 | 40.60 | 40.60 | 40.60 | 0 | -0.90(-2.17%) | |
Sep 20, 2017 | 41.50 | 41.50 | 41.50 | 828 | +2.74(+7.06%) | |
Sep 15, 2017 | 38.76 | 38.76 | 38.76 | 3,157 | -10.24(-20.89%) | |
Sep 14, 2017 | 49.00 | 49.00 | 40.00 | 49.00 | 3,375 | +9.43(+23.83%) |
Sep 13, 2017 | 39.57 | 39.57 | 39.57 | 39.57 | 3,310 | -1.18(-2.89%) |
Sep 08, 2017 | 40.75 | 40.75 | 40.75 | 1,036 | +0.17(+0.42%) | |
Sep 05, 2017 | 40.58 | 40.58 | 40.58 | 264 | -1.17(-2.80%) | |
Aug 31, 2017 | 41.75 | 41.75 | 41.75 | 463 | -7.25(-14.80%) | |
Aug 30, 2017 | 43.14 | 49.00 | 43.14 | 49.00 | 3,082 | +5.00(+11.36%) |
Aug 24, 2017 | 44.00 | 44.00 | 44.00 | 7,087 | +0.54(+1.25%) | |
Aug 23, 2017 | 43.46 | 43.46 | 43.46 | 43.46 | 4,000 | +1.46(+3.47%) |
Aug 21, 2017 | 42.00 | 42.00 | 42.00 | 55 | -0.75(-1.75%) | |
Aug 18, 2017 | 42.58 | 42.75 | 42.58 | 42.75 | 802 | -0.38(-0.88%) |
Aug 15, 2017 | 43.13 | 43.13 | 43.13 | 217 | -2.27(-5.00%) | |
Jul 21, 2017 | 45.40 | 45.40 | 45.40 | 190 | -1.58(-3.36%) | |
Jul 18, 2017 | 46.98 | 46.98 | 46.98 | 443 | +1.75(+3.87%) | |
Jul 12, 2017 | 45.23 | 45.23 | 45.23 | 779 | -1.07(-2.31%) | |
Jul 05, 2017 | 46.30 | 46.30 | 46.30 | 141 | -2.05(-4.24%) | |
Jul 03, 2017 | 48.35 | 48.35 | 48.35 | 48.35 | 309 | +0.00(+0.00%) |
Jun 30, 2017 | 48.35 | 48.35 | 48.35 | 309 | +0.10(+0.21%) | |
Jun 20, 2017 | 48.25 | 48.25 | 48.25 | 154 | -1.40(-2.82%) | |
Jun 19, 2017 | 49.65 | 49.65 | 49.65 | 49.65 | 448 | +0.65(+1.33%) |
Jun 15, 2017 | 49.00 | 49.00 | 49.00 | 88 | +0.75(+1.55%) | |
Jun 08, 2017 | 48.25 | 48.25 | 48.25 | 564 | +0.85(+1.79%) | |
Jun 01, 2017 | 47.40 | 47.40 | 47.40 | 1,273 | +1.40(+3.04%) | |
May 31, 2017 | 47.30 | 47.30 | 46.00 | 46.00 | 3,453 | -0.95(-2.02%) |
May 30, 2017 | 46.95 | 46.95 | 46.95 | 46.95 | 319 | +0.35(+0.75%) |
May 23, 2017 | 46.60 | 46.60 | 46.60 | 823 | +0.00(+0.00%) | |
May 22, 2017 | 46.60 | 46.60 | 46.60 | 46.60 | 100 | +1.00(+2.19%) |
May 19, 2017 | 45.60 | 45.60 | 45.60 | 45.60 | 1,952 | +2.10(+4.83%) |
May 16, 2017 | 43.50 | 43.50 | 43.50 | 0 | +0.90(+2.11%) | |
May 15, 2017 | 42.59 | 42.60 | 42.59 | 42.60 | 8,995 | +1.10(+2.65%) |
May 08, 2017 | 41.50 | 41.50 | 41.50 | 919 | -0.50(-1.19%) | |
May 05, 2017 | 41.50 | 42.00 | 41.50 | 42.00 | 1,219 | +0.90(+2.19%) |
May 03, 2017 | 41.10 | 41.10 | 41.10 | 3,220 | +2.10(+5.38%) |